The Procter & Gamble Company - PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.13	160.78	160.78	161.06	158.16	11.51M
February 19, 2026	156.82	158.56	158.56	159.96	156.82	10.72M
February 18, 2026	158.98	156.86	156.86	158.98	155.77	14.43M
February 17, 2026	159.95	159.55	159.55	162.17	158.88	13.32M
February 13, 2026	161.74	160.07	160.07	162.57	159.71	11.06M
February 12, 2026	160.02	161.21	161.21	163.14	159.65	13.51M
February 11, 2026	158.64	160	160	161.14	158.19	10.22M
February 10, 2026	156.94	159.13	159.13	160.15	156.73	7.43M
February 09, 2026	158.76	157.33	157.33	159.28	156.02	11.44M
February 06, 2026	157.92	159.17	159.17	159.98	157.92	10.18M
February 05, 2026	158.84	158.61	158.61	159.65	156.12	13.08M
February 04, 2026	156.13	156.87	156.87	158.37	155.76	12.18M
February 03, 2026	152.59	155.32	155.32	156.53	152.2	12.42M
February 02, 2026	152.42	153.19	153.19	153.73	151.25	10.55M
January 30, 2026	150.43	151.77	151.77	151.97	149.15	12.65M
January 29, 2026	147.29	149.9	149.9	150.13	147.11	11.04M
January 28, 2026	148	147.34	147.34	148.71	146.79	7.47M
January 27, 2026	148.07	148.34	148.34	149.64	147.93	9.54M
January 26, 2026	150.12	149.49	149.49	150.88	148.52	12.66M
January 23, 2026	150.84	150.15	150.15	151.65	149.8	14.56M
January 22, 2026	148.08	149.93	149.93	150.91	147.5	18.5M
January 21, 2026	147.06	146.06	146.06	147.37	144.97	14.13M
January 20, 2026	144.46	147	147	147	144.12	12.9M
January 16, 2026	143.76	144.53	144.53	144.73	143.66	11.73M
January 15, 2026	145.68	144.63	144.63	146.35	144.35	10.1M
January 14, 2026	144.68	146.36	146.36	146.87	144.37	13.47M
January 13, 2026	144	144.24	144.24	144.34	142.97	15.55M
January 12, 2026	142.28	143.46	143.46	143.88	141.71	12.46M
January 09, 2026	141.7	141.87	141.87	142.33	140.83	9.53M
January 08, 2026	137.89	141.53	141.53	141.78	137.82	9.3M
January 07, 2026	139.8	138.04	138.04	139.8	137.62	14.37M
January 06, 2026	140.39	139.91	139.91	141.42	139.51	10.42M
January 05, 2026	141.1	140.37	140.37	141.35	139.6	12.3M
January 02, 2026	143.11	141.79	141.79	143.34	141.24	8.95M
December 31, 2025	144	143.31	143.31	144.14	143.24	3.41M
December 30, 2025	144.29	144.05	144.05	144.46	143.57	6.01M
December 29, 2025	144.8	144.57	144.57	145.07	143.95	7.66M
December 26, 2025	144.31	144.74	144.74	145.64	144.31	4.69M
December 24, 2025	142.9	144.49	144.49	144.74	142.83	3.26M
December 23, 2025	142.49	143.18	143.18	143.73	142.08	9.54M
December 22, 2025	143.71	142.69	142.69	144.4	142.42	11.54M
December 19, 2025	145.51	144.46	144.46	146.05	143.94	19.06M
December 18, 2025	146.62	145.52	145.52	147.5	145.35	12.24M
December 17, 2025	146.69	147.81	147.81	148.45	146.45	9.83M
December 16, 2025	146.1	145.21	145.21	146.54	144.65	10.25M
December 15, 2025	143.27	145.13	145.13	145.32	143.2	13.88M
December 12, 2025	141	142.84	142.84	143.11	140.84	10.27M
December 11, 2025	141	140.76	140.76	141.84	140.35	11.47M
December 10, 2025	139.65	139.82	139.82	141.28	139.54	13.46M
December 09, 2025	139.19	139.63	139.63	140.88	139	10.38M
December 08, 2025	142.91	138.34	138.34	142.91	138.14	17.51M
December 05, 2025	145.16	143.45	143.45	145.63	143.25	12.69M
December 04, 2025	146.67	145.36	145.36	147.42	144.5	10.48M
December 03, 2025	145.91	146.71	146.71	148.27	145.86	9.09M
December 02, 2025	145.29	145.86	145.86	146.19	142.51	12.79M
December 01, 2025	148.1	147.44	147.44	148.89	147.35	8.24M
November 28, 2025	147.8	148.16	148.16	148.71	147.18	4.71M
November 26, 2025	147.92	148.25	148.25	148.97	147.6	8.99M
November 25, 2025	147.32	148.49	148.49	148.65	147.22	10.36M
November 24, 2025	150.1	146.98	146.98	150.41	146.54	13.85M

The Procter & Gamble Company (PG) NYSE